ROUND ONE Corporation(4680) Historical

52 Week High Aug 18, 2025

1,658.0 JPY

52 Week Low Apr 7, 2025

745.0 JPY

Yearly High Aug 18, 2025

1,658.0 JPY

Yearly Low Apr 7, 2025

745.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,125	1,148	1,071	1,077	-66	-5.77%	8,389,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,143.5	+1.69%	1,126.1	10,295,900	191,600	3,494,300	18.24
Jan 16, 2026	1,124.5	-3.19%	1,150.8	9,392,400	182,200	3,812,300	20.92
Jan 9, 2026	1,161.5	+3.71%	1,133.2	16,608,900	190,300	3,879,700	20.39
Dec 30, 2025	1,120.0	-3.90%	1,148.8	4,685,600	ー	ー	ー
Dec 26, 2025	1,165.5	+5.48%	1,139.6	16,405,700	1,766,700	3,522,400	1.99
Dec 19, 2025	1,105.0	+2.60%	1,090.6	12,696,100	436,500	3,646,200	8.35
Dec 12, 2025	1,077.0	+2.82%	1,074.5	14,676,100	290,900	3,744,700	12.87
Dec 5, 2025	1,047.5	+3.30%	1,032.8	19,777,700	230,600	3,725,400	16.16
Nov 28, 2025	1,014.0	+1.46%	997.4	7,829,700	228,100	3,989,100	17.49
Nov 21, 2025	999.4	-2.02%	979.3	12,692,300	238,500	3,816,200	16.00
Nov 14, 2025	1,020.0	-0.97%	1,021.3	13,839,200	130,100	3,605,900	27.72
Nov 7, 2025	1,030.0	-7.21%	1,054.7	12,974,300	232,300	3,530,200	15.20
Oct 31, 2025	1,110.0	-2.55%	1,106.3	11,428,900	309,100	2,975,100	9.63
Oct 24, 2025	1,139.0	+1.24%	1,146.4	8,232,300	324,900	2,443,100	7.52
Oct 17, 2025	1,125.0	-7.71%	1,154.7	11,869,600	366,700	2,457,600	6.70
Oct 10, 2025	1,219.0	-3.25%	1,243.4	16,143,400	362,000	2,391,600	6.61
Oct 3, 2025	1,260.0	-5.69%	1,275.1	7,086,600	466,100	2,301,900	4.94
Sep 26, 2025	1,336.0	-3.26%	1,337.0	8,278,700	1,334,800	2,348,400	1.76
Sep 19, 2025	1,381.0	+1.47%	1,364.1	12,135,600	596,600	2,172,100	3.64
Sep 12, 2025	1,361.0	-2.23%	1,339.5	12,655,400	578,300	2,123,400	3.67